14.02
0.28%
-0.04
Guild Holdings Co 주식 (GHLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-20 | $14.01 | $13.96 | $0.05 | 1,908.0 | -0.43% |
2024-05-17 | $14.40 | $13.82 | $0.58 | 3,681.0 | -0.92% |
2024-05-16 | $14.86 | $14.19 | $0.67 | 9,013.0 | -3.86% |
2024-05-15 | $15.21 | $14.70 | $0.51 | 5,596.0 | +1.65% |
2024-05-14 | $14.80 | $14.09 | $0.71 | 6,436.0 | -1.63% |
2024-05-13 | $15.00 | $13.80 | $1.20 | 23,771.0 | -1.80% |
2024-05-10 | $15.03 | $14.50 | $0.5343 | 5,308.0 | +4.09% |
2024-05-09 | $14.74 | $14.13 | $0.61 | 828.0 | +2.34% |
2024-05-08 | $14.25 | $13.77 | $0.48 | 4,966.0 | +1.73% |
2024-05-07 | $14.15 | $13.69 | $0.46 | 4,373.0 | +2.59% |
2024-05-06 | $13.95 | $13.50 | $0.45 | 3,327.0 | -3.29% |
2024-05-03 | $14.09 | $13.71 | $0.38 | 1,191.0 | -0.43% |
2024-05-02 | $14.04 | $13.49 | $0.55 | 1,288.0 | +3.24% |
2024-05-01 | $13.60 | $13.49 | $0.11 | 13,659.0 | +0.82% |
2024-04-30 | $13.49 | $13.49 | $0.00 | 2,036.0 | +0.00% |
2024-04-29 | $13.60 | $13.49 | $0.11 | 2,242.0 | -1.03% |
2024-04-26 | $13.75 | $13.50 | $0.25 | 5,140.0 | +0.96% |
2024-04-25 | $13.59 | $13.50 | $0.09 | 2,957.0 | +0.00% |
2024-04-24 | $13.71 | $13.50 | $0.2092 | 6,712.0 | -0.44% |
2024-04-23 | $13.75 | $13.41 | $0.34 | 1,477.0 | +0.44% |
2024-04-22 | $14.00 | $13.44 | $0.56 | 19,387.0 | -3.57% |
Guild Holdings Co 주식 (GHLD) 연도별 가격 이력
이 심층 분석에서는 Guild Holdings Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GHLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Guild Holdings Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Guild Holdings Co 주식 (GHLD) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $15.21 | $13.49 | $1.72 | 85,345.0 | +3.78% |
2024-04 | $14.98 | $13.41 | $1.57 | 102,470.0 | -8.54% |
2024-03 | $14.95 | $13.73 | $1.22 | 113,864.0 | +7.35% |
2024-02 | $15.06 | $12.78 | $2.28 | 72,038.0 | -1.86% |
2024-01 | $14.68 | $12.91 | $1.77 | 513,236.0 | -0.64% |
Guild Holdings Co 주식 (GHLD) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $14.89 | $11.04 | $3.85 | 214,445.0 | +17.91% |
2023-11 | $13.00 | $9.59 | $3.41 | 208,094.0 | +13.49% |
2023-10 | $12.50 | $10.26 | $2.24 | 343,324.0 | -4.01% |
2023-09 | $12.47 | $10.50 | $1.97 | 585,380.0 | -8.89% |
2023-08 | $13.41 | $11.16 | $2.25 | 354,029.0 | +0.33% |
2023-07 | $12.68 | $10.47 | $2.21 | 129,247.0 | +5.63% |
2023-06 | $12.32 | $10.11 | $2.21 | 207,960.0 | +5.19% |
2023-05 | $11.09 | $9.45 | $1.64 | 156,886.0 | +7.78% |
2023-04 | $11.50 | $10.00 | $1.50 | 123,104.0 | -3.65% |
2023-03 | $12.60 | $10.00 | $2.60 | 206,790.0 | -13.41% |
2023-02 | $12.91 | $10.80 | $2.11 | 248,746.0 | +5.81% |
2023-01 | $11.97 | $9.80 | $2.17 | 138,533.0 | +12.49% |
Guild Holdings Co 주식 (GHLD) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $12.36 | $9.85 | $2.51 | 274,260.0 | -13.46% |
2022-11 | $11.79 | $8.30 | $3.49 | 505,675.0 | +37.02% |
2022-10 | $10.85 | $8.34 | $2.51 | 562,651.0 | -7.90% |
2022-09 | $12.79 | $9.24 | $3.55 | 836,686.0 | -6.95% |
2022-08 | $12.78 | $9.51 | $3.27 | 139,447.0 | -19.20% |
2022-07 | $12.37 | $10.07 | $2.30 | 254,663.0 | +20.61% |
2022-06 | $11.45 | $9.30 | $2.15 | 956,936.0 | -7.28% |
2022-05 | $11.18 | $7.18 | $3.99 | 674,295.0 | +25.74% |
2022-04 | $10.74 | $8.36 | $2.38 | 700,017.0 | -14.81% |
2022-03 | $12.70 | $9.94 | $2.76 | 572,096.0 | -14.29% |
2022-02 | $13.90 | $10.73 | $3.17 | 234,465.0 | -3.55% |
2022-01 | $14.51 | $12.08 | $2.43 | 171,203.0 | -11.55% |
자본화:
|
볼륨(24시간):